Italia markets closed

Bega Cheese Limited (B6G.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,5400+0,0200 (+0,79%)
In data: 08:05AM CEST. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 20242,54002,54002,54002,54002,5400500
14 mag 20242,52002,52002,52002,52002,5200-
13 mag 20242,54002,54002,52002,52002,5200-
10 mag 20242,54002,54002,54002,54002,5400-
09 mag 20242,54002,54002,54002,54002,5400-
08 mag 20242,54002,54002,52002,52002,5200-
07 mag 20242,56002,64002,56002,64002,6400-
06 mag 20242,56002,56002,56002,56002,5600-
03 mag 20242,56002,56002,56002,56002,5600-
02 mag 20242,50002,50002,50002,50002,5000-
30 apr 20242,36002,36002,36002,36002,3600-
29 apr 20242,40002,40002,40002,40002,4000-
26 apr 20242,34002,44002,34002,44002,4400-
25 apr 20242,38002,40002,38002,40002,4000-
24 apr 20242,40002,40002,40002,40002,4000-
23 apr 20242,32002,32002,32002,32002,3200-
22 apr 20242,28002,28002,28002,28002,2800-
19 apr 20242,32002,32002,32002,32002,3200-
18 apr 20242,32002,32002,32002,32002,3200-
17 apr 20242,34002,34002,34002,34002,3400-
16 apr 20242,32002,32002,32002,32002,3200-
15 apr 20242,38002,38002,38002,38002,3800-
12 apr 20242,44002,44002,42002,42002,4200-
11 apr 20242,38002,38002,36002,36002,3600-
10 apr 20242,38002,38002,38002,38002,3800-
09 apr 20242,38002,38002,38002,38002,3800-
08 apr 20242,32002,32002,32002,32002,3200-
05 apr 20242,38002,38002,38002,38002,3800-
04 apr 20242,44002,44002,44002,44002,4400-
03 apr 20242,42002,42002,42002,42002,4200-
02 apr 20242,44002,44002,44002,44002,4400-
28 mar 20242,44002,44002,44002,44002,4400-
27 mar 20242,42002,42002,42002,42002,4200-
26 mar 20242,42002,42002,42002,42002,4200-
25 mar 20242,32002,52002,32002,52002,5200500
22 mar 20242,40002,40002,40002,40002,4000-
21 mar 20242,44002,44002,44002,44002,4400-
20 mar 20242,40002,40002,40002,40002,4000-
19 mar 20242,38002,38002,38002,38002,3800-
18 mar 20242,40002,40002,40002,40002,4000-
15 mar 20242,38002,38002,38002,38002,3800-
14 mar 20242,44002,44002,44002,44002,4400-
13 mar 20242,44002,44002,40002,40002,4000-
12 mar 20242,40002,40002,36002,36002,3600-
11 mar 20242,34002,34002,34002,34002,3400-
08 mar 20242,34002,34002,34002,34002,3400-
07 mar 20242,32002,32002,32002,32002,3200-
06 mar 20242,30002,30002,30002,30002,3000-
05 mar 20242,24002,24002,24002,24002,2400-
04 mar 20242,30002,30002,30002,30002,3000-
01 mar 20242,32002,32002,32002,32002,3200-
29 feb 20242,46002,46002,46002,46002,4600-
28 feb 20242,50002,50002,50002,50002,5000-
27 feb 20242,56002,56002,56002,56002,5600-
27 feb 20240.04 Dividendo
26 feb 20242,54002,54002,54002,54002,5000-
23 feb 20242,54002,54002,54002,54002,5000-
22 feb 20242,36002,36002,36002,36002,3228-
21 feb 20242,10002,10002,10002,10002,0669-
20 feb 20242,18002,20002,18002,20002,1654-
19 feb 20242,24002,24002,24002,24002,2047-
16 feb 20242,24002,24002,24002,24002,2047-
15 feb 20242,26002,26002,26002,26002,2244-
14 feb 20242,24002,24002,24002,24002,2047-
13 feb 20242,24002,24002,24002,24002,2047-
12 feb 20242,22002,24002,22002,24002,2047-
09 feb 20242,22002,24002,22002,24002,2047-
08 feb 20242,24002,24002,24002,24002,2047-
07 feb 20242,20002,20002,20002,20002,1654-
06 feb 20242,18002,18002,18002,18002,1457-
05 feb 20242,20002,20002,20002,20002,1654-
02 feb 20242,22002,22002,22002,22002,1850-
01 feb 20242,18002,18002,18002,18002,1457-
31 gen 20242,22002,24002,22002,24002,2047-
30 gen 20242,24002,24002,24002,24002,2047-
29 gen 20242,22002,22002,22002,22002,1850-
26 gen 20242,20002,20002,20002,20002,1654-
25 gen 20242,20002,20002,20002,20002,1654-
24 gen 20242,18002,18002,18002,18002,1457-
23 gen 20242,20002,20002,20002,20002,1654-
22 gen 20242,18002,18002,18002,18002,1457-
19 gen 20242,10002,12002,10002,12002,0866-
18 gen 20242,04002,04002,04002,04002,0079-
17 gen 20242,08002,08002,08002,08002,0472-
16 gen 20242,02002,02002,02002,02001,9882-
15 gen 20242,02002,02002,02002,02001,9882-
12 gen 20242,02002,02002,02002,02001,9882-
11 gen 20242,06002,06002,06002,06002,0276-
10 gen 20242,06002,06002,06002,06002,0276-
09 gen 20242,04002,04002,04002,04002,0079-
08 gen 20242,06002,06002,06002,06002,0276-
05 gen 20242,06002,06002,06002,06002,0276-
04 gen 20242,10002,10002,10002,10002,0669-
03 gen 20242,06002,06002,06002,06002,0276-
02 gen 20242,12002,12002,12002,12002,0866-
29 dic 20232,14002,14002,14002,14002,1063-
28 dic 20232,16002,16002,14002,14002,1063-
27 dic 20232,12002,12002,12002,12002,0866-
22 dic 20232,08002,08002,08002,08002,0472-
21 dic 20232,10002,10002,10002,10002,0669-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...